Dental Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2.900 | 2.920 | 2.880 | 2.900 | 2.900 | 203,033 |
| 2026-10-15 | 2.900 | 2.920 | 2.900 | 2.920 | 2.920 | 61,300 |
| 2026-10-14 | 2.920 | 2.920 | 2.880 | 2.920 | 2.920 | 110,224 |
| 2026-10-12 | 2.940 | 2.960 | 2.900 | 2.920 | 2.920 | 149,319 |
| 2026-10-09 | 2.940 | 2.940 | 2.880 | 2.940 | 2.940 | 189,700 |
| 2026-10-08 | 2.920 | 2.980 | 2.920 | 2.940 | 2.940 | 233,622 |
| 2026-10-07 | 2.920 | 2.940 | 2.900 | 2.920 | 2.920 | 119,086 |
| 2026-10-06 | 2.980 | 2.980 | 2.920 | 2.920 | 2.920 | 274,800 |
| 2026-10-05 | 2.960 | 2.980 | 2.960 | 2.960 | 2.960 | 78,000 |
| 2026-10-02 | 2.960 | 2.980 | 2.940 | 2.960 | 2.960 | 116,000 |
| 2026-10-01 | 2.940 | 2.960 | 2.920 | 2.960 | 2.960 | 125,900 |
| 2026-09-30 | 2.980 | 2.980 | 2.920 | 2.920 | 2.920 | 177,500 |
| 2026-09-29 | 2.980 | 2.980 | 2.960 | 2.980 | 2.980 | 126,700 |
| 2026-09-28 | 2.980 | 2.980 | 2.960 | 2.960 | 2.960 | 51,700 |
| 2026-09-25 | 2.980 | 2.980 | 2.960 | 2.980 | 2.980 | 72,619 |
| 2026-09-24 | 3.000 | 3.020 | 2.960 | 2.980 | 2.980 | 226,603 |
| 2026-09-23 | 3.020 | 3.020 | 3.000 | 3.020 | 3.020 | 112,666 |
| 2026-09-22 | 3.000 | 3.020 | 3.000 | 3.020 | 3.020 | 69,526 |
| 2026-09-21 | 3.000 | 3.020 | 3.000 | 3.020 | 3.020 | 434,452 |
| 2026-09-18 | 3.040 | 3.040 | 3.000 | 3.020 | 3.020 | 67,710 |
| 2026-09-17 | 3.040 | 3.040 | 3.020 | 3.020 | 3.020 | 135,700 |
| 2026-09-16 | 3.040 | 3.040 | 3.020 | 3.040 | 3.040 | 257,200 |
| 2026-09-15 | 3.000 | 3.020 | 3.000 | 3.020 | 3.020 | 71,201 |
| 2026-09-14 | 2.980 | 3.020 | 2.980 | 3.020 | 3.020 | 50,000 |
| 2026-09-11 | 2.980 | 3.020 | 2.980 | 3.020 | 3.020 | 132,071 |
| 2026-09-10 | 3.020 | 3.020 | 2.980 | 2.980 | 2.980 | 52,300 |
| 2026-09-09 | 3.020 | 3.040 | 3.000 | 3.020 | 3.020 | 134,007 |
| 2026-09-08 | 3.060 | 3.060 | 3.020 | 3.020 | 3.020 | 39,626 |
| 2026-09-07 | 3.060 | 3.060 | 3.040 | 3.040 | 3.040 | 132,913 |
| 2026-09-04 | 3.020 | 3.060 | 3.020 | 3.060 | 3.060 | 175,501 |
| 2026-09-03 | 3.040 | 3.040 | 3.000 | 3.020 | 3.020 | 157,001 |
| 2026-09-02 | 3.040 | 3.040 | 2.980 | 3.040 | 3.040 | 332,700 |
| 2026-09-01 | 3.040 | 3.060 | 3.020 | 3.040 | 3.040 | 446,897 |
| 2026-08-31 | 3.060 | 3.060 | 3.020 | 3.020 | 3.020 | 108,500 |
| 2026-08-28 | 3.060 | 3.080 | 3.020 | 3.060 | 3.060 | 172,900 |
| 2026-08-27 | 3.080 | 3.100 | 3.040 | 3.060 | 3.060 | 253,700 |
| 2026-08-26 | 3.120 | 3.120 | 3.080 | 3.100 | 3.027 | 308,644 |
| 2026-08-25 | 3.120 | 3.140 | 3.080 | 3.120 | 3.047 | 379,630 |
| 2026-08-24 | 3.160 | 3.180 | 3.140 | 3.140 | 3.066 | 251,922 |
| 2026-08-21 | 3.200 | 3.220 | 3.180 | 3.200 | 3.125 | 718,900 |
| 2026-08-20 | 3.160 | 3.220 | 3.160 | 3.200 | 3.125 | 606,269 |
| 2026-08-19 | 3.120 | 3.200 | 3.120 | 3.160 | 3.086 | 740,620 |
| 2026-08-18 | 3.080 | 3.120 | 3.060 | 3.120 | 3.047 | 736,243 |
| 2026-08-17 | 2.980 | 3.080 | 2.960 | 3.060 | 2.988 | 701,666 |
| 2026-08-14 | 3.040 | 3.060 | 3.040 | 3.060 | 2.988 | 98,000 |
| 2026-08-13 | 3.000 | 3.040 | 3.000 | 3.040 | 2.968 | 95,613 |
| 2026-08-11 | 3.040 | 3.040 | 3.000 | 3.000 | 2.929 | 73,138 |
| 2026-08-10 | 3.060 | 3.060 | 3.040 | 3.040 | 2.968 | 162,701 |
| 2026-08-07 | 3.040 | 3.040 | 3.020 | 3.040 | 2.968 | 102,753 |
| 2026-08-06 | 3.040 | 3.060 | 3.020 | 3.040 | 2.968 | 164,308 |
| 2026-08-05 | 3.060 | 3.100 | 3.040 | 3.040 | 2.968 | 140,126 |
| 2026-08-04 | 3.060 | 3.080 | 3.060 | 3.060 | 2.988 | 105,646 |
| 2026-08-03 | 3.100 | 3.100 | 3.060 | 3.060 | 2.988 | 153,338 |
| 2026-07-31 | 3.060 | 3.100 | 3.040 | 3.080 | 3.008 | 86,200 |
| 2026-07-30 | 3.080 | 3.080 | 3.020 | 3.060 | 2.988 | 190,400 |
| 2026-07-27 | 3.060 | 3.080 | 3.040 | 3.080 | 3.008 | 71,200 |
| 2026-07-24 | 3.040 | 3.060 | 3.020 | 3.060 | 2.988 | 196,001 |
| 2026-07-23 | 3.060 | 3.080 | 3.040 | 3.060 | 2.988 | 120,302 |
| 2026-07-22 | 3.100 | 3.100 | 3.060 | 3.060 | 2.988 | 143,300 |
| 2026-07-21 | 3.100 | 3.100 | 3.080 | 3.100 | 3.027 | 125,403 |
Page 1 of 21 · 1,215 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.0730 THB |
| 2026-04-30 | 0.1050 THB |
| 2025-11-20 | 0.0450 THB |
| 2025-05-06 | 0.0450 THB |
| 2024-08-22 | 0.0450 THB |
| 2024-05-03 | 0.0600 THB |
| 2023-08-24 | 0.0600 THB |
| 2023-05-03 | 0.0084 THB |
| 2022-11-24 | 0.0300 THB |
| 2022-08-24 | 0.0300 THB |
| 2021-05-06 | 0.0133 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.